Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531C00090000 | 2024-04-24 11:32AM EDT | 90.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MU240531C00095000 | 2024-04-16 1:04PM EDT | 95.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MU240531C00100000 | 2024-04-29 3:49PM EDT | 100.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MU240531C00101000 | 2024-04-26 10:38AM EDT | 101.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| MU240531C00103000 | 2024-04-26 1:52PM EDT | 103.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MU240531C00104000 | 2024-04-24 10:11AM EDT | 104.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MU240531C00105000 | 2024-04-26 12:43PM EDT | 105.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| MU240531C00106000 | 2024-04-29 12:03PM EDT | 106.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MU240531C00107000 | 2024-04-22 2:44PM EDT | 107.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240531C00108000 | 2024-04-29 10:44AM EDT | 108.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 13 | 64 | 0.00% |
| MU240531C00109000 | 2024-04-29 3:48PM EDT | 109.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| MU240531C00110000 | 2024-04-29 1:24PM EDT | 110.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 75 | 201 | 0.00% |
| MU240531C00111000 | 2024-04-29 9:43AM EDT | 111.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| MU240531C00112000 | 2024-04-29 3:55PM EDT | 112.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 34 | 813 | 0.00% |
| MU240531C00113000 | 2024-04-29 10:45AM EDT | 113.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| MU240531C00114000 | 2024-04-29 2:44PM EDT | 114.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| MU240531C00115000 | 2024-04-29 3:49PM EDT | 115.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 63 | 220 | 0.78% |
| MU240531C00116000 | 2024-04-29 3:55PM EDT | 116.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 1.56% |
| MU240531C00117000 | 2024-04-29 10:57AM EDT | 117.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 1.56% |
| MU240531C00118000 | 2024-04-29 3:24PM EDT | 118.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 3.13% |
| MU240531C00119000 | 2024-04-29 3:24PM EDT | 119.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 148 | 3.13% |
| MU240531C00120000 | 2024-04-29 3:39PM EDT | 120.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 19 | 179 | 3.13% |
| MU240531C00121000 | 2024-04-29 11:30AM EDT | 121.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| MU240531C00122000 | 2024-04-29 12:59PM EDT | 122.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 6.25% |
| MU240531C00123000 | 2024-04-29 10:23AM EDT | 123.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 6.25% |
| MU240531C00124000 | 2024-04-26 1:58PM EDT | 124.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 6.25% |
| MU240531C00125000 | 2024-04-29 3:26PM EDT | 125.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 14 | 82 | 6.25% |
| MU240531C00126000 | 2024-04-25 11:37AM EDT | 126.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 6.25% |
| MU240531C00127000 | 2024-04-26 11:24AM EDT | 127.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| MU240531C00128000 | 2024-04-26 3:55PM EDT | 128.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 82 | 45 | 6.25% |
| MU240531C00129000 | 2024-04-29 1:37PM EDT | 129.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| MU240531C00130000 | 2024-04-29 2:24PM EDT | 130.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 17 | 265 | 12.50% |
| MU240531C00131000 | 2024-04-25 3:46PM EDT | 131.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MU240531C00132000 | 2024-04-29 1:37PM EDT | 132.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| MU240531C00133000 | 2024-04-29 1:35PM EDT | 133.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 12.50% |
| MU240531C00134000 | 2024-04-19 2:24PM EDT | 134.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| MU240531C00135000 | 2024-04-29 1:37PM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 21 | 97 | 12.50% |
| MU240531C00136000 | 2024-04-29 3:21PM EDT | 136.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 744 | 702 | 12.50% |
| MU240531C00137000 | 2024-04-26 2:00PM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| MU240531C00138000 | 2024-04-24 9:30AM EDT | 138.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MU240531C00139000 | 2024-04-26 11:28AM EDT | 139.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| MU240531C00140000 | 2024-04-29 11:54AM EDT | 140.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| MU240531C00145000 | 2024-04-29 1:47PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 12.50% |
| MU240531C00150000 | 2024-04-29 11:46AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| MU240531C00155000 | 2024-04-29 3:12PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 25.00% |
| MU240531C00160000 | 2024-04-29 11:22AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MU240531C00165000 | 2024-04-23 3:02PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MU240531P00045000 | 2024-04-22 9:58AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MU240531P00060000 | 2024-04-12 3:50PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MU240531P00070000 | 2024-04-25 9:36AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 25.00% |
| MU240531P00075000 | 2024-04-18 10:58AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MU240531P00080000 | 2024-04-29 9:52AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| MU240531P00085000 | 2024-04-29 1:24PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 25.00% |
| MU240531P00090000 | 2024-04-29 2:53PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 57 | 117 | 12.50% |
| MU240531P00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 240 | 384 | 12.50% |
| MU240531P00097000 | 2024-04-29 11:11AM EDT | 97.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MU240531P00098000 | 2024-04-29 11:13AM EDT | 98.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| MU240531P00099000 | 2024-04-29 11:46AM EDT | 99.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| MU240531P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 194 | 343 | 12.50% |
| MU240531P00101000 | 2024-04-29 2:49PM EDT | 101.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| MU240531P00102000 | 2024-04-29 2:53PM EDT | 102.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 6.25% |
| MU240531P00103000 | 2024-04-29 1:02PM EDT | 103.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 6.25% |
| MU240531P00104000 | 2024-04-29 12:17PM EDT | 104.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MU240531P00105000 | 2024-04-29 3:55PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 115 | 420 | 6.25% |
| MU240531P00106000 | 2024-04-29 11:13AM EDT | 106.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| MU240531P00107000 | 2024-04-29 3:51PM EDT | 107.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 6.25% |
| MU240531P00108000 | 2024-04-29 12:49PM EDT | 108.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 6.25% |
| MU240531P00109000 | 2024-04-29 10:22AM EDT | 109.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| MU240531P00110000 | 2024-04-29 3:51PM EDT | 110.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 3.13% |
| MU240531P00111000 | 2024-04-26 3:41PM EDT | 111.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| MU240531P00112000 | 2024-04-29 12:59PM EDT | 112.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 27 | 82 | 1.56% |
| MU240531P00113000 | 2024-04-29 9:35AM EDT | 113.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 1.56% |
| MU240531P00114000 | 2024-04-29 2:44PM EDT | 114.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.39% |
| MU240531P00115000 | 2024-04-26 1:25PM EDT | 115.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| MU240531P00116000 | 2024-04-29 1:38PM EDT | 116.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| MU240531P00117000 | 2024-04-29 2:57PM EDT | 117.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| MU240531P00118000 | 2024-04-25 2:02PM EDT | 118.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240531P00119000 | 2024-04-26 3:44PM EDT | 119.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 35 | 43 | 0.00% |
| MU240531P00120000 | 2024-04-29 10:03AM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| MU240531P00121000 | 2024-04-19 11:40AM EDT | 121.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MU240531P00122000 | 2024-04-24 3:57PM EDT | 122.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| MU240531P00123000 | 2024-04-29 12:17PM EDT | 123.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| MU240531P00124000 | 2024-04-23 12:51PM EDT | 124.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| MU240531P00125000 | 2024-04-19 3:18PM EDT | 125.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MU240531P00126000 | 2024-04-23 12:51PM EDT | 126.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| MU240531P00127000 | 2024-04-26 10:20AM EDT | 127.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| MU240531P00130000 | 2024-04-18 12:52PM EDT | 130.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.